Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.00	55.03	54.15	54.40	54.40	-0.77%	1,202,156
Jun 26, 2025	54.68	55.27	54.63	54.82	54.82	0.48%	385,473
Jun 25, 2025	54.56	54.60	54.01	54.56	54.56	-0.18%	1,391,641
Jun 24, 2025	54.95	55.11	54.25	54.66	54.66	-0.07%	611,218
Jun 23, 2025	53.61	54.72	53.61	54.70	54.70	1.41%	323,357
Jun 20, 2025	53.85	54.16	53.51	53.94	53.94	0.45%	662,173
Jun 18, 2025	53.59	54.11	53.46	53.70	53.70	-0.02%	525,622
Jun 17, 2025	54.12	54.16	53.56	53.71	53.71	-1.58%	753,970
Jun 16, 2025	54.38	54.88	54.25	54.57	54.57	0.78%	627,016
Jun 13, 2025	54.64	54.90	54.11	54.15	54.15	-1.81%	559,980
Jun 12, 2025	54.39	55.17	53.97	55.15	55.15	1.17%	494,491
Jun 11, 2025	54.84	55.17	54.43	54.51	54.51	-0.71%	642,438
Jun 10, 2025	54.69	55.15	54.39	54.90	54.90	0.99%	528,415
Jun 9, 2025	54.20	54.71	54.14	54.36	54.36	0.31%	415,533
Jun 6, 2025	54.02	54.23	53.82	54.19	54.19	1.20%	380,953
Jun 5, 2025	53.79	53.79	52.93	53.55	53.55	0.15%	625,596
Jun 4, 2025	54.09	54.67	53.45	53.47	53.47	-1.84%	412,637
Jun 3, 2025	53.85	54.57	53.75	54.47	54.47	1.02%	282,889
Jun 2, 2025	54.67	54.71	53.39	53.92	53.92	-2.09%	485,377
May 30, 2025	54.99	55.27	54.56	55.07	54.87	-0.02%	508,290
May 29, 2025	55.13	55.13	54.57	55.08	54.88	0.51%	515,639
May 28, 2025	55.81	55.81	54.70	54.80	54.60	-1.63%	403,047
May 27, 2025	54.91	55.83	54.70	55.71	55.50	2.31%	549,491
May 23, 2025	54.85	54.85	54.28	54.45	54.25	-0.84%	392,417
May 22, 2025	55.15	55.15	54.16	54.91	54.71	-0.29%	566,606
May 21, 2025	55.33	55.79	54.85	55.07	54.87	-1.92%	499,830
May 20, 2025	56.07	56.23	55.87	56.15	55.94	0.07%	618,272
May 19, 2025	55.01	56.11	55.01	56.11	55.90	1.19%	609,291
May 16, 2025	54.98	55.46	54.79	55.45	55.25	1.04%	581,710
May 15, 2025	54.24	54.98	54.16	54.88	54.68	0.92%	439,985
May 14, 2025	54.09	54.55	53.94	54.38	54.18	0.13%	610,140
May 13, 2025	54.81	54.81	54.03	54.31	54.11	-0.48%	455,236
May 12, 2025	54.66	55.45	54.27	54.57	54.37	1.68%	731,031
May 9, 2025	53.90	53.97	53.43	53.67	53.47	-0.26%	664,753
May 8, 2025	54.15	54.39	53.53	53.81	53.61	-0.04%	829,189
May 7, 2025	54.77	54.77	53.75	53.83	53.63	-0.59%	713,844
May 6, 2025	54.40	54.51	53.98	54.15	53.95	-0.70%	693,013
May 5, 2025	54.59	55.22	54.47	54.53	54.33	-0.58%	637,229
May 2, 2025	53.34	55.00	53.06	54.85	54.65	4.06%	944,730
May 1, 2025	52.43	53.03	51.65	52.71	52.52	2.05%	920,363
Apr 30, 2025	51.31	52.58	50.00	51.65	51.46	-1.53%	1,555,803
Apr 29, 2025	51.90	52.72	51.80	52.45	52.26	1.39%	1,275,986
Apr 28, 2025	51.40	51.83	51.14	51.73	51.54	0.56%	703,065
Apr 25, 2025	51.24	51.56	50.77	51.44	51.25	-0.48%	696,804
Apr 24, 2025	50.84	51.90	50.40	51.69	51.50	1.75%	626,191
Apr 23, 2025	51.44	52.16	50.59	50.80	50.61	-0.22%	650,361
Apr 22, 2025	49.73	51.10	49.48	50.91	50.72	4.28%	1,194,228
Apr 21, 2025	49.32	49.41	48.40	48.82	48.64	-0.99%	640,630
Apr 17, 2025	49.21	49.75	49.15	49.31	49.13	0.63%	647,798
Apr 16, 2025	49.34	49.46	48.52	49.00	48.82	-0.02%	632,295